KissMeData/065500/price/prices-20230701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1304	15	2	1.16	78454507	60237	81.89	1289	1332	1280	1675	903	1289	1302.43	1.53	0	3699	1315	1302	1283	1270	1251	1308	1276	159	386	500	920	1	1	31742912	414	-11.34	0.95	12	0.19	-115.00	1377.00	2055	20230516	-36.55	990	20230324	31.72	2055	-36.55	20230516	990	31.72	20230324	2055	-36.55	20230516	990	31.72	20230324	0.14	N	065500	500	158 억	487079	N	N	N	N
3	20230731	150604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1308	19	2	1.47	68005949	52241	71.02	1289	1332	1280	1675	903	1289	1301.77	1.53	0	777	1315	1302	1283	1270	1251	1308	1276	159	386	500	920	1	1	31742912	415	-11.37	0.95	12	0.16	-115.00	1377.00	2055	20230516	-36.35	990	20230324	32.12	2055	-36.35	20230516	990	32.12	20230324	2055	-36.35	20230516	990	32.12	20230324	0.14	N	065500	500	158 억	487079	N	N	N	N
4	20230731	140606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1322	33	2	2.56	60184777	46267	62.90	1289	1332	1280	1675	903	1289	1300.81	1.53	0	-892	1315	1302	1283	1270	1251	1308	1276	159	386	500	920	1	1	31742912	420	-11.50	0.96	12	0.15	-115.00	1377.00	2055	20230516	-35.67	990	20230324	33.54	2055	-35.67	20230516	990	33.54	20230324	2055	-35.67	20230516	990	33.54	20230324	0.14	N	065500	500	158 억	487079	N	N	N	N
5	20230731	130606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1326	37	2	2.87	52009549	40063	54.46	1289	1332	1280	1675	903	1289	1298.19	1.53	0	3350	1315	1302	1283	1270	1251	1308	1276	159	386	500	920	1	1	31742912	421	-11.53	0.96	12	0.13	-115.00	1377.00	2055	20230516	-35.47	990	20230324	33.94	2055	-35.47	20230516	990	33.94	20230324	2055	-35.47	20230516	990	33.94	20230324	0.14	N	065500	500	158 억	487079	N	N	N	N
6	20230731	120612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	21	2	1.63	43434258	33540	45.60	1289	1332	1280	1675	903	1289	1295.00	1.53	0	2576	1315	1302	1283	1270	1251	1308	1276	159	386	500	920	1	1	31742912	416	-11.39	0.95	12	0.11	-115.00	1377.00	2055	20230516	-36.25	990	20230324	32.32	2055	-36.25	20230516	990	32.32	20230324	2055	-36.25	20230516	990	32.32	20230324	0.14	N	065500	500	158 억	487079	N	N	N	N
7	20230731	110615	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1308	19	2	1.47	40694426	31444	42.75	1289	1332	1280	1675	903	1289	1294.19	1.53	0	1289	1315	1302	1283	1270	1251	1308	1276	159	386	500	920	1	1	31742912	415	-11.37	0.95	12	0.10	-115.00	1377.00	2055	20230516	-36.35	990	20230324	32.12	2055	-36.35	20230516	990	32.12	20230324	2055	-36.35	20230516	990	32.12	20230324	0.14	N	065500	500	158 억	487079	N	N	N	N
8	20230731	100612	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1300	11	2	0.85	28877761	22353	30.39	1289	1332	1280	1675	903	1289	1291.90	1.53	0	-3296	1315	1302	1283	1270	1251	1308	1276	159	386	500	920	1	1	31742912	413	-11.30	0.94	12	0.07	-115.00	1377.00	2055	20230516	-36.74	990	20230324	31.31	2055	-36.74	20230516	990	31.31	20230324	2055	-36.74	20230516	990	31.31	20230324	0.14	N	065500	500	158 억	487079	N	N	N	N
9	20230731	090604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1289	0	3	0.00	4471541	3469	4.72	1289	1289	1289	1675	903	1289	1289.00	1.53	0	-4571	1315	1302	1283	1270	1251	1308	1276	159	386	500	920	1	1	31742912	409	-11.21	0.94	12	0.01	-115.00	1377.00	2055	20230516	-37.27	990	20230324	30.20	2055	-37.27	20230516	990	30.20	20230324	2055	-37.27	20230516	990	30.20	20230324	0.14	N	065500	500	158 억	487079	N	N	N	N
10	20230728	160606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1289	15	2	1.18	94304247	73559	68.67	1274	1296	1264	1656	892	1274	1282.02	1.49	0	14638	1326	1299	1262	1235	1198	1313	1249	159	382	500	910	1	1	31742912	409	-11.21	0.94	12	0.23	-115.00	1377.00	2055	20230516	-37.27	990	20230324	30.20	2055	-37.27	20230516	990	30.20	20230324	2055	-37.27	20230516	990	30.20	20230324	0.14	N	065500	500	158 억	472407	N	N	N	N
11	20230728	150606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1290	16	2	1.26	83574544	65239	60.90	1274	1296	1264	1656	892	1274	1281.05	1.49	0	12368	1326	1299	1262	1235	1198	1313	1249	159	382	500	910	1	1	31742912	409	-11.22	0.94	12	0.21	-115.00	1377.00	2055	20230516	-37.23	990	20230324	30.30	2055	-37.23	20230516	990	30.30	20230324	2055	-37.23	20230516	990	30.30	20230324	0.14	N	065500	500	158 억	472407	N	N	N	N
12	20230728	140604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1295	21	2	1.65	80301574	62709	58.54	1274	1295	1264	1656	892	1274	1280.54	1.49	0	14297	1326	1299	1262	1235	1198	1313	1249	159	382	500	910	1	1	31742912	411	-11.26	0.94	12	0.20	-115.00	1377.00	2055	20230516	-36.98	990	20230324	30.81	2055	-36.98	20230516	990	30.81	20230324	2055	-36.98	20230516	990	30.81	20230324	0.14	N	065500	500	158 억	472407	N	N	N	N
13	20230728	130606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1286	12	2	0.94	68510284	53584	50.02	1274	1293	1264	1656	892	1274	1278.56	1.49	0	13560	1326	1299	1262	1235	1198	1313	1249	159	382	500	910	1	1	31742912	408	-11.18	0.93	12	0.17	-115.00	1377.00	2055	20230516	-37.42	990	20230324	29.90	2055	-37.42	20230516	990	29.90	20230324	2055	-37.42	20230516	990	29.90	20230324	0.14	N	065500	500	158 억	472407	N	N	N	N
14	20230728	120604	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1280	6	2	0.47	49028726	38329	35.78	1274	1293	1264	1656	892	1274	1279.15	1.49	0	4389	1326	1299	1262	1235	1198	1313	1249	159	382	500	910	1	1	31742912	406	-11.13	0.93	12	0.12	-115.00	1377.00	2055	20230516	-37.71	990	20230324	29.29	2055	-37.71	20230516	990	29.29	20230324	2055	-37.71	20230516	990	29.29	20230324	0.14	N	065500	500	158 억	472407	N	N	N	N
15	20230728	110609	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1282	8	2	0.63	43078189	33685	31.44	1274	1293	1264	1656	892	1274	1278.85	1.49	0	2189	1326	1299	1262	1235	1198	1313	1249	159	382	500	910	1	1	31742912	407	-11.15	0.93	12	0.11	-115.00	1377.00	2055	20230516	-37.62	990	20230324	29.49	2055	-37.62	20230516	990	29.49	20230324	2055	-37.62	20230516	990	29.49	20230324	0.14	N	065500	500	158 억	472407	N	N	N	N
16	20230728	100601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1272	-2	5	-0.16	28428431	22194	20.72	1274	1293	1265	1656	892	1274	1280.91	1.49	0	-5018	1326	1299	1262	1235	1198	1313	1249	159	382	500	910	1	1	31742912	404	-11.06	0.92	12	0.07	-115.00	1377.00	2055	20230516	-38.10	990	20230324	28.48	2055	-38.10	20230516	990	28.48	20230324	2055	-38.10	20230516	990	28.48	20230324	0.14	N	065500	500	158 억	472407	N	N	N	N
17	20230728	090606	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1275	1	2	0.08	5049036	3963	3.70	1274	1279	1274	1656	892	1274	1274.04	1.49	0	37	1326	1299	1262	1235	1198	1313	1249	159	382	500	910	1	1	31742912	405	-11.09	0.93	12	0.01	-115.00	1377.00	2055	20230516	-37.96	990	20230324	28.79	2055	-37.96	20230516	990	28.79	20230324	2055	-37.96	20230516	990	28.79	20230324	0.14	N	065500	500	158 억	472407	N	N	N	N
18	20230727	160602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1274	34	2	2.74	133317954	106037	35.86	1228	1289	1225	1612	868	1240	1257.28	1.44	36519	16295	1356	1298	1229	1171	1102	1263	1136	159	372	500	890	1	1	31742912	404	-11.08	0.93	12	0.33	-115.00	1377.00	2055	20230516	-38.00	990	20230324	28.69	2055	-38.00	20230516	990	28.69	20230324	2055	-38.00	20230516	990	28.69	20230324	0.16	N	065500	500	158 억	456036	N	N	N	N
19	20230727	150603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1274	34	2	2.74	129045835	102679	34.73	1228	1289	1225	1612	868	1240	1256.79	1.44	36519	15081	1356	1298	1229	1171	1102	1263	1136	159	372	500	890	1	1	31742912	404	-11.08	0.93	12	0.32	-115.00	1377.00	2055	20230516	-38.00	990	20230324	28.69	2055	-38.00	20230516	990	28.69	20230324	2055	-38.00	20230516	990	28.69	20230324	0.16	N	065500	500	158 억	456036	N	N	N	N
20	20230727	140601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1278	38	2	3.06	121182730	96507	32.64	1228	1289	1225	1612	868	1240	1255.69	1.44	36519	18231	1356	1298	1229	1171	1102	1263	1136	159	372	500	890	1	1	31742912	406	-11.11	0.93	12	0.30	-115.00	1377.00	2055	20230516	-37.81	990	20230324	29.09	2055	-37.81	20230516	990	29.09	20230324	2055	-37.81	20230516	990	29.09	20230324	0.16	N	065500	500	158 억	456036	N	N	N	N
21	20230727	130600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1277	37	2	2.98	111187845	88626	29.97	1228	1289	1225	1612	868	1240	1254.57	1.44	36519	17474	1356	1298	1229	1171	1102	1263	1136	159	372	500	890	1	1	31742912	405	-11.10	0.93	12	0.28	-115.00	1377.00	2055	20230516	-37.86	990	20230324	28.99	2055	-37.86	20230516	990	28.99	20230324	2055	-37.86	20230516	990	28.99	20230324	0.16	N	065500	500	158 억	456036	N	N	N	N
22	20230727	120603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1267	27	2	2.18	92818653	74093	25.06	1228	1289	1225	1612	868	1240	1252.73	1.44	36519	23004	1356	1298	1229	1171	1102	1263	1136	159	372	500	890	1	1	31742912	402	-11.02	0.92	12	0.23	-115.00	1377.00	2055	20230516	-38.35	990	20230324	27.98	2055	-38.35	20230516	990	27.98	20230324	2055	-38.35	20230516	990	27.98	20230324	0.16	N	065500	500	158 억	456036	N	N	N	N
23	20230727	110603	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1267	27	2	2.18	59561647	47966	16.22	1228	1272	1225	1612	868	1240	1241.75	1.44	36519	20257	1356	1298	1229	1171	1102	1263	1136	159	372	500	890	1	1	31742912	402	-11.02	0.92	12	0.15	-115.00	1377.00	2055	20230516	-38.35	990	20230324	27.98	2055	-38.35	20230516	990	27.98	20230324	2055	-38.35	20230516	990	27.98	20230324	0.16	N	065500	500	158 억	456036	N	N	N	N
24	20230727	100601	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1253	13	2	1.05	46597265	37637	12.73	1228	1272	1225	1612	868	1240	1238.07	1.44	36519	17956	1356	1298	1229	1171	1102	1263	1136	159	372	500	890	1	1	31742912	398	-10.90	0.91	12	0.12	-115.00	1377.00	2055	20230516	-39.03	990	20230324	26.57	2055	-39.03	20230516	990	26.57	20230324	2055	-39.03	20230516	990	26.57	20230324	0.16	N	065500	500	158 억	456036	N	N	N	N
25	20230727	090600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1225	-15	5	-1.21	16246644	13183	4.46	1228	1240	1225	1612	868	1240	1232.39	1.44	36519	6985	1356	1298	1229	1171	1102	1263	1136	159	372	500	890	1	1	31742912	389	-10.65	0.89	12	0.04	-115.00	1377.00	2055	20230516	-40.39	990	20230324	23.74	2055	-40.39	20230516	990	23.74	20230324	2055	-40.39	20230516	990	23.74	20230324	0.16	N	065500	500	158 억	456036	N	N	N	N
26	20230726	160558	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1240	-40	5	-3.12	357396238	294716	246.15	1280	1287	1160	1664	896	1280	1212.68	1.32	0	35188	1363	1321	1299	1257	1235	1310	1246	159	384	500	920	1	1	31742912	394	-10.78	0.90	12	0.93	-115.00	1377.00	2055	20230516	-39.66	990	20230324	25.25	2055	-39.66	20230516	990	25.25	20230324	2055	-39.66	20230516	990	25.25	20230324	0.16	N	065500	500	158 억	419517	N	N	N	N
27	20230726	150602	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1237	-43	5	-3.36	342619675	282838	236.23	1280	1287	1160	1664	896	1280	1211.36	1.32	0	42545	1363	1321	1299	1257	1235	1310	1246	159	384	500	920	1	1	31742912	393	-10.76	0.90	12	0.89	-115.00	1377.00	2055	20230516	-39.81	990	20230324	24.95	2055	-39.81	20230516	990	24.95	20230324	2055	-39.81	20230516	990	24.95	20230324	0.16	N	065500	500	158 억	419517	N	N	N	N
28	20230726	140559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1187	-93	5	-7.27	305597148	252048	210.52	1280	1287	1160	1664	896	1280	1212.46	1.32	0	43524	1363	1321	1299	1257	1235	1310	1246	159	384	500	920	1	1	31742912	377	-10.32	0.86	12	0.79	-115.00	1377.00	2055	20230516	-42.24	990	20230324	19.90	2055	-42.24	20230516	990	19.90	20230324	2055	-42.24	20230516	990	19.90	20230324	0.16	N	065500	500	158 억	419517	N	N	N	N
29	20230726	130557	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1200	-80	5	-6.25	235785478	193496	161.61	1280	1287	1160	1664	896	1280	1218.55	1.32	0	35882	1363	1321	1299	1257	1235	1310	1246	159	384	500	920	1	1	31742912	381	-10.43	0.87	12	0.61	-115.00	1377.00	2055	20230516	-41.61	990	20230324	21.21	2055	-41.61	20230516	990	21.21	20230324	2055	-41.61	20230516	990	21.21	20230324	0.16	N	065500	500	158 억	419517	N	N	N	N
30	20230726	120559	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1208	-72	5	-5.62	177405992	144658	120.82	1280	1287	1194	1664	896	1280	1226.38	1.32	0	41692	1363	1321	1299	1257	1235	1310	1246	159	384	500	920	1	1	31742912	383	-10.50	0.88	12	0.46	-115.00	1377.00	2055	20230516	-41.22	990	20230324	22.02	2055	-41.22	20230516	990	22.02	20230324	2055	-41.22	20230516	990	22.02	20230324	0.16	N	065500	500	158 억	419517	N	N	N	N
31	20230726	110555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1220	-60	5	-4.69	145883465	118507	98.98	1280	1287	1196	1664	896	1280	1231.01	1.32	0	37745	1363	1321	1299	1257	1235	1310	1246	159	384	500	920	1	1	31742912	387	-10.61	0.89	12	0.37	-115.00	1377.00	2055	20230516	-40.63	990	20230324	23.23	2055	-40.63	20230516	990	23.23	20230324	2055	-40.63	20230516	990	23.23	20230324	0.16	N	065500	500	158 억	419517	N	N	N	N
32	20230726	100600	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1244	-36	5	-2.81	80570504	64817	54.14	1280	1287	1196	1664	896	1280	1243.05	1.32	0	17980	1363	1321	1299	1257	1235	1310	1246	159	384	500	920	1	1	31742912	395	-10.82	0.90	12	0.20	-115.00	1377.00	2055	20230516	-39.46	990	20230324	25.66	2055	-39.46	20230516	990	25.66	20230324	2055	-39.46	20230516	990	25.66	20230324	0.16	N	065500	500	158 억	419517	N	N	N	N
33	20230726	090555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1276	-4	5	-0.31	9038228	7071	5.91	1280	1287	1261	1664	896	1280	1278.21	1.32	0	-1554	1363	1321	1299	1257	1235	1310	1246	159	384	500	920	1	1	31742912	405	-11.10	0.93	12	0.02	-115.00	1377.00	2055	20230516	-37.91	990	20230324	28.89	2055	-37.91	20230516	990	28.89	20230324	2055	-37.91	20230516	990	28.89	20230324	0.16	N	065500	500	158 억	419517	N	N	N	N
34	20230725	160554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1280	-30	5	-2.29	154457544	119729	60.32	1323	1341	1277	1703	917	1310	1290.06	1.35	0	-8174	1377	1343	1307	1273	1237	1325	1255	159	393	500	940	1	1	31742912	406	-11.13	0.93	12	0.38	-115.00	1377.00	2055	20230516	-37.71	990	20230324	29.29	2055	-37.71	20230516	990	29.29	20230324	2055	-37.71	20230516	990	29.29	20230324	0.16	N	065500	500	158 억	427664	N	N	N	N
35	20230725	150549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1284	-26	5	-1.98	144525852	111974	56.42	1323	1341	1277	1703	917	1310	1290.71	1.35	0	-9224	1377	1343	1307	1273	1237	1325	1255	159	393	500	940	1	1	31742912	408	-11.17	0.93	12	0.35	-115.00	1377.00	2055	20230516	-37.52	990	20230324	29.70	2055	-37.52	20230516	990	29.70	20230324	2055	-37.52	20230516	990	29.70	20230324	0.16	N	065500	500	158 억	427664	N	N	N	N
36	20230725	140550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1290	-20	5	-1.53	104075692	80437	40.53	1323	1341	1277	1703	917	1310	1293.88	1.35	0	-14884	1377	1343	1307	1273	1237	1325	1255	159	393	500	940	1	1	31742912	409	-11.22	0.94	12	0.25	-115.00	1377.00	2055	20230516	-37.23	990	20230324	30.30	2055	-37.23	20230516	990	30.30	20230324	2055	-37.23	20230516	990	30.30	20230324	0.16	N	065500	500	158 억	427664	N	N	N	N
37	20230725	130555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1285	-25	5	-1.91	94439057	72964	36.76	1323	1341	1277	1703	917	1310	1294.32	1.35	0	-12121	1377	1343	1307	1273	1237	1325	1255	159	393	500	940	1	1	31742912	408	-11.17	0.93	12	0.23	-115.00	1377.00	2055	20230516	-37.47	990	20230324	29.80	2055	-37.47	20230516	990	29.80	20230324	2055	-37.47	20230516	990	29.80	20230324	0.16	N	065500	500	158 억	427664	N	N	N	N
38	20230725	120555	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1293	-17	5	-1.30	83018927	64108	32.30	1323	1341	1277	1703	917	1310	1294.99	1.35	0	-12338	1377	1343	1307	1273	1237	1325	1255	159	393	500	940	1	1	31742912	410	-11.24	0.94	12	0.20	-115.00	1377.00	2055	20230516	-37.08	990	20230324	30.61	2055	-37.08	20230516	990	30.61	20230324	2055	-37.08	20230516	990	30.61	20230324	0.16	N	065500	500	158 억	427664	N	N	N	N
39	20230725	110552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1283	-27	5	-2.06	71473524	55140	27.78	1323	1341	1277	1703	917	1310	1296.22	1.35	0	-11214	1377	1343	1307	1273	1237	1325	1255	159	393	500	940	1	1	31742912	407	-11.16	0.93	12	0.17	-115.00	1377.00	2055	20230516	-37.57	990	20230324	29.60	2055	-37.57	20230516	990	29.60	20230324	2055	-37.57	20230516	990	29.60	20230324	0.16	N	065500	500	158 억	427664	N	N	N	N
40	20230725	100552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1291	-19	5	-1.45	40584875	31062	15.65	1323	1341	1283	1703	917	1310	1306.58	1.35	0	-11365	1377	1343	1307	1273	1237	1325	1255	159	393	500	940	1	1	31742912	410	-11.23	0.94	12	0.10	-115.00	1377.00	2055	20230516	-37.18	990	20230324	30.40	2055	-37.18	20230516	990	30.40	20230324	2055	-37.18	20230516	990	30.40	20230324	0.16	N	065500	500	158 억	427664	N	N	N	N
41	20230725	090551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1328	18	2	1.37	13676994	10332	5.21	1323	1341	1317	1703	917	1310	1323.75	1.35	0	-1958	1377	1343	1307	1273	1237	1325	1255	159	393	500	940	1	1	31742912	422	-11.55	0.96	12	0.03	-115.00	1377.00	2055	20230516	-35.38	990	20230324	34.14	2055	-35.38	20230516	990	34.14	20230324	2055	-35.38	20230516	990	34.14	20230324	0.16	N	065500	500	158 억	427664	N	N	N	N
42	20230724	160554	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	-15	5	-1.13	257670427	198474	201.40	1325	1341	1271	1722	928	1325	1298.26	1.10	0	77804	1449	1387	1356	1294	1263	1371	1278	159	397	500	950	1	1	31742912	416	-11.39	0.95	12	0.63	-115.00	1377.00	2055	20230516	-36.25	990	20230324	32.32	2055	-36.25	20230516	990	32.32	20230324	2055	-36.25	20230516	990	32.32	20230324	0.16	N	065500	500	158 억	350690	N	N	N	N
43	20230724	150550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1308	-17	5	-1.28	252338500	194403	197.27	1325	1341	1271	1722	928	1325	1298.02	1.10	0	77005	1449	1387	1356	1294	1263	1371	1278	159	397	500	950	1	1	31742912	415	-11.37	0.95	12	0.61	-115.00	1377.00	2055	20230516	-36.35	990	20230324	32.12	2055	-36.35	20230516	990	32.12	20230324	2055	-36.35	20230516	990	32.12	20230324	0.16	N	065500	500	158 억	350690	N	N	N	N
44	20230724	140549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1307	-18	5	-1.36	250038294	192652	195.49	1325	1341	1271	1722	928	1325	1297.88	1.10	0	77111	1449	1387	1356	1294	1263	1371	1278	159	397	500	950	1	1	31742912	415	-11.37	0.95	12	0.61	-115.00	1377.00	2055	20230516	-36.40	990	20230324	32.02	2055	-36.40	20230516	990	32.02	20230324	2055	-36.40	20230516	990	32.02	20230324	0.16	N	065500	500	158 억	350690	N	N	N	N
45	20230724	130549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1293	-32	5	-2.42	197716901	152047	154.29	1325	1341	1271	1722	928	1325	1300.37	1.10	0	49247	1449	1387	1356	1294	1263	1371	1278	159	397	500	950	1	1	31742912	410	-11.24	0.94	12	0.48	-115.00	1377.00	2055	20230516	-37.08	990	20230324	30.61	2055	-37.08	20230516	990	30.61	20230324	2055	-37.08	20230516	990	30.61	20230324	0.16	N	065500	500	158 억	350690	N	N	N	N
46	20230724	120550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1309	-16	5	-1.21	135735841	104328	105.86	1325	1341	1271	1722	928	1325	1301.05	1.10	0	32787	1449	1387	1356	1294	1263	1371	1278	159	397	500	950	1	1	31742912	416	-11.38	0.95	12	0.33	-115.00	1377.00	2055	20230516	-36.30	990	20230324	32.22	2055	-36.30	20230516	990	32.22	20230324	2055	-36.30	20230516	990	32.22	20230324	0.16	N	065500	500	158 억	350690	N	N	N	N
47	20230724	110553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1321	-4	5	-0.30	117839955	90674	92.01	1325	1341	1271	1722	928	1325	1299.60	1.10	0	33564	1449	1387	1356	1294	1263	1371	1278	159	397	500	950	1	1	31742912	419	-11.49	0.96	12	0.29	-115.00	1377.00	2055	20230516	-35.72	990	20230324	33.43	2055	-35.72	20230516	990	33.43	20230324	2055	-35.72	20230516	990	33.43	20230324	0.16	N	065500	500	158 억	350690	N	N	N	N
48	20230724	100547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1296	-29	5	-2.19	104418001	80469	81.65	1325	1341	1271	1722	928	1325	1297.62	1.10	0	36353	1449	1387	1356	1294	1263	1371	1278	159	397	500	950	1	1	31742912	411	-11.27	0.94	12	0.25	-115.00	1377.00	2055	20230516	-36.93	990	20230324	30.91	2055	-36.93	20230516	990	30.91	20230324	2055	-36.93	20230516	990	30.91	20230324	0.16	N	065500	500	158 억	350690	N	N	N	N
49	20230724	090550	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1310	-15	5	-1.13	9203072	7021	7.12	1325	1325	1301	1722	928	1325	1310.79	1.10	0	-1123	1449	1387	1356	1294	1263	1371	1278	159	397	500	950	1	1	31742912	416	-11.39	0.95	12	0.02	-115.00	1377.00	2055	20230516	-36.25	990	20230324	32.32	2055	-36.25	20230516	990	32.32	20230324	2055	-36.25	20230516	990	32.32	20230324	0.16	N	065500	500	158 억	350690	N	N	N	N
50	20230721	160545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1325	-79	5	-5.63	134111572	97449	122.04	1390	1418	1325	1825	983	1404	1376.88	1.15	0	-12972	1421	1412	1397	1388	1373	1417	1393	159	421	500	1010	1	1	31742912	421	-11.52	0.96	12	0.31	-115.00	1377.00	2055	20230516	-35.52	990	20230324	33.84	2055	-35.52	20230516	990	33.84	20230324	2055	-35.52	20230516	990	33.84	20230324	0.16	N	065500	500	158 억	363662	N	N	N	N
51	20230721	150548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1371	-33	5	-2.35	105909593	76497	95.80	1390	1418	1365	1825	983	1404	1384.49	1.15	0	-13767	1421	1412	1397	1388	1373	1417	1393	159	421	500	1010	1	1	31742912	435	-11.92	1.00	12	0.24	-115.00	1377.00	2055	20230516	-33.28	990	20230324	38.48	2055	-33.28	20230516	990	38.48	20230324	2055	-33.28	20230516	990	38.48	20230324	0.16	N	065500	500	158 억	363662	N	N	N	N
52	20230721	140545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1382	-22	5	-1.57	66822628	48085	60.22	1390	1418	1377	1825	983	1404	1389.68	1.15	0	-9773	1421	1412	1397	1388	1373	1417	1393	159	421	500	1010	1	1	31742912	439	-12.02	1.00	12	0.15	-115.00	1377.00	2055	20230516	-32.75	990	20230324	39.60	2055	-32.75	20230516	990	39.60	20230324	2055	-32.75	20230516	990	39.60	20230324	0.16	N	065500	500	158 억	363662	N	N	N	N
53	20230721	130546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1391	-13	5	-0.93	55980019	40248	50.40	1390	1418	1377	1825	983	1404	1390.88	1.15	0	-7921	1421	1412	1397	1388	1373	1417	1393	159	421	500	1010	1	1	31742912	442	-12.10	1.01	12	0.13	-115.00	1377.00	2055	20230516	-32.31	990	20230324	40.51	2055	-32.31	20230516	990	40.51	20230324	2055	-32.31	20230516	990	40.51	20230324	0.16	N	065500	500	158 억	363662	N	N	N	N
54	20230721	120553	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-4	5	-0.28	37465964	26913	33.70	1390	1418	1377	1825	983	1404	1392.11	1.15	0	-5750	1421	1412	1397	1388	1373	1417	1393	159	421	500	1010	1	1	31742912	444	-12.17	1.02	12	0.08	-115.00	1377.00	2055	20230516	-31.87	990	20230324	41.41	2055	-31.87	20230516	990	41.41	20230324	2055	-31.87	20230516	990	41.41	20230324	0.16	N	065500	500	158 억	363662	N	N	N	N
55	20230721	110549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1400	-4	5	-0.28	30668027	22059	27.62	1390	1418	1377	1825	983	1404	1390.27	1.15	0	-3704	1421	1412	1397	1388	1373	1417	1393	159	421	500	1010	1	1	31742912	444	-12.17	1.02	12	0.07	-115.00	1377.00	2055	20230516	-31.87	990	20230324	41.41	2055	-31.87	20230516	990	41.41	20230324	2055	-31.87	20230516	990	41.41	20230324	0.16	N	065500	500	158 억	363662	N	N	N	N
56	20230721	100549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1387	-17	5	-1.21	28505376	20510	25.69	1390	1418	1377	1825	983	1404	1389.83	1.15	0	-4643	1421	1412	1397	1388	1373	1417	1393	159	421	500	1010	1	1	31742912	440	-12.06	1.01	12	0.06	-115.00	1377.00	2055	20230516	-32.51	990	20230324	40.10	2055	-32.51	20230516	990	40.10	20230324	2055	-32.51	20230516	990	40.10	20230324	0.16	N	065500	500	158 억	363662	N	N	N	N
57	20230721	090549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1418	14	2	1.00	9688653	6916	8.66	1390	1418	1387	1825	983	1404	1400.90	1.15	0	-1402	1421	1412	1397	1388	1373	1417	1393	159	421	500	1010	1	1	31742912	450	-12.33	1.03	12	0.02	-115.00	1377.00	2055	20230516	-31.00	990	20230324	43.23	2055	-31.00	20230516	990	43.23	20230324	2055	-31.00	20230516	990	43.23	20230324	0.16	N	065500	500	158 억	363662	N	N	N	N
58	20230720	160544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1404	-11	5	-0.78	109407902	78550	57.15	1390	1406	1382	1839	991	1415	1392.84	1.10	0	11497	1478	1446	1420	1388	1362	1462	1404	159	424	500	1010	1	1	31742912	446	-12.21	1.02	12	0.25	-115.00	1377.00	2055	20230516	-31.68	990	20230324	41.82	2055	-31.68	20230516	990	41.82	20230324	2055	-31.68	20230516	990	41.82	20230324	0.15	N	065500	500	158 억	350754	N	N	N	N
59	20230720	150544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1394	-21	5	-1.48	106450678	76436	55.61	1390	1406	1382	1839	991	1415	1392.68	1.10	0	11464	1478	1446	1420	1388	1362	1462	1404	159	424	500	1010	1	1	31742912	442	-12.12	1.01	12	0.24	-115.00	1377.00	2055	20230516	-32.17	990	20230324	40.81	2055	-32.17	20230516	990	40.81	20230324	2055	-32.17	20230516	990	40.81	20230324	0.15	N	065500	500	158 억	350754	N	N	N	N
60	20230720	140543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1403	-12	5	-0.85	102972546	73953	53.80	1390	1406	1382	1839	991	1415	1392.41	1.10	0	12628	1478	1446	1420	1388	1362	1462	1404	159	424	500	1010	1	1	31742912	445	-12.20	1.02	12	0.23	-115.00	1377.00	2055	20230516	-31.73	990	20230324	41.72	2055	-31.73	20230516	990	41.72	20230324	2055	-31.73	20230516	990	41.72	20230324	0.15	N	065500	500	158 억	350754	N	N	N	N
61	20230720	130542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1391	-24	5	-1.70	81116149	58270	42.39	1390	1406	1382	1839	991	1415	1392.07	1.10	0	2621	1478	1446	1420	1388	1362	1462	1404	159	424	500	1010	1	1	31742912	442	-12.10	1.01	12	0.18	-115.00	1377.00	2055	20230516	-32.31	990	20230324	40.51	2055	-32.31	20230516	990	40.51	20230324	2055	-32.31	20230516	990	40.51	20230324	0.15	N	065500	500	158 억	350754	N	N	N	N
62	20230720	120547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1387	-28	5	-1.98	76859779	55209	40.16	1390	1406	1382	1839	991	1415	1392.16	1.10	0	3427	1478	1446	1420	1388	1362	1462	1404	159	424	500	1010	1	1	31742912	440	-12.06	1.01	12	0.17	-115.00	1377.00	2055	20230516	-32.51	990	20230324	40.10	2055	-32.51	20230516	990	40.10	20230324	2055	-32.51	20230516	990	40.10	20230324	0.15	N	065500	500	158 억	350754	N	N	N	N
63	20230720	110546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1397	-18	5	-1.27	47833189	34360	25.00	1390	1406	1382	1839	991	1415	1392.12	1.10	0	4467	1478	1446	1420	1388	1362	1462	1404	159	424	500	1010	1	1	31742912	443	-12.15	1.01	12	0.11	-115.00	1377.00	2055	20230516	-32.02	990	20230324	41.11	2055	-32.02	20230516	990	41.11	20230324	2055	-32.02	20230516	990	41.11	20230324	0.15	N	065500	500	158 억	350754	N	N	N	N
64	20230720	100541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1403	-12	5	-0.85	37448616	26910	19.58	1390	1406	1382	1839	991	1415	1391.62	1.10	0	5487	1478	1446	1420	1388	1362	1462	1404	159	424	500	1010	1	1	31742912	445	-12.20	1.02	12	0.08	-115.00	1377.00	2055	20230516	-31.73	990	20230324	41.72	2055	-31.73	20230516	990	41.72	20230324	2055	-31.73	20230516	990	41.72	20230324	0.15	N	065500	500	158 억	350754	N	N	N	N
65	20230720	090541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1406	-9	5	-0.64	2247072	1616	1.18	1390	1406	1390	1839	991	1415	1390.51	1.10	0	427	1478	1446	1420	1388	1362	1462	1404	159	424	500	1010	1	1	31742912	446	-12.23	1.02	12	0.01	-115.00	1377.00	2055	20230516	-31.58	990	20230324	42.02	2055	-31.58	20230516	990	42.02	20230324	2055	-31.58	20230516	990	42.02	20230324	0.15	N	065500	500	158 억	350754	N	N	N	N
66	20230719	160552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1415	-4	5	-0.28	195484627	137453	129.92	1410	1452	1394	1844	994	1419	1422.20	1.15	0	-14562	1495	1457	1429	1391	1363	1443	1377	159	425	500	1020	1	1	31742912	449	-12.30	1.03	12	0.43	-115.00	1377.00	2055	20230516	-31.14	990	20230324	42.93	2055	-31.14	20230516	990	42.93	20230324	2055	-31.14	20230516	990	42.93	20230324	0.17	N	065500	500	158 억	366005	N	N	N	N
67	20230719	150551	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1415	-4	5	-0.28	194161289	136518	129.03	1410	1452	1394	1844	994	1419	1422.24	1.15	0	-14519	1495	1457	1429	1391	1363	1443	1377	159	425	500	1020	1	1	31742912	449	-12.30	1.03	12	0.43	-115.00	1377.00	2055	20230516	-31.14	990	20230324	42.93	2055	-31.14	20230516	990	42.93	20230324	2055	-31.14	20230516	990	42.93	20230324	0.17	N	065500	500	158 억	366005	N	N	N	N
68	20230719	140552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1418	-1	5	-0.07	186748513	131272	124.08	1410	1452	1394	1844	994	1419	1422.61	1.15	0	-13551	1495	1457	1429	1391	1363	1443	1377	159	425	500	1020	1	1	31742912	450	-12.33	1.03	12	0.41	-115.00	1377.00	2055	20230516	-31.00	990	20230324	43.23	2055	-31.00	20230516	990	43.23	20230324	2055	-31.00	20230516	990	43.23	20230324	0.17	N	065500	500	158 억	366005	N	N	N	N
69	20230719	130546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1421	2	2	0.14	175690122	123417	116.65	1410	1452	1394	1844	994	1419	1423.55	1.15	0	-17016	1495	1457	1429	1391	1363	1443	1377	159	425	500	1020	1	1	31742912	451	-12.36	1.03	12	0.39	-115.00	1377.00	2055	20230516	-30.85	990	20230324	43.54	2055	-30.85	20230516	990	43.54	20230324	2055	-30.85	20230516	990	43.54	20230324	0.17	N	065500	500	158 억	366005	N	N	N	N
70	20230719	120552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1422	3	2	0.21	170519647	119779	113.21	1410	1452	1394	1844	994	1419	1423.62	1.15	0	-15901	1495	1457	1429	1391	1363	1443	1377	159	425	500	1020	1	1	31742912	451	-12.37	1.03	12	0.38	-115.00	1377.00	2055	20230516	-30.80	990	20230324	43.64	2055	-30.80	20230516	990	43.64	20230324	2055	-30.80	20230516	990	43.64	20230324	0.17	N	065500	500	158 억	366005	N	N	N	N
71	20230719	110552	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1430	11	2	0.78	168337157	118251	111.77	1410	1452	1394	1844	994	1419	1423.56	1.15	0	-15346	1495	1457	1429	1391	1363	1443	1377	159	425	500	1020	1	1	31742912	454	-12.43	1.04	12	0.37	-115.00	1377.00	2055	20230516	-30.41	990	20230324	44.44	2055	-30.41	20230516	990	44.44	20230324	2055	-30.41	20230516	990	44.44	20230324	0.17	N	065500	500	158 억	366005	N	N	N	N
72	20230719	100547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1423	4	2	0.28	92773098	66004	62.39	1410	1429	1394	1844	994	1419	1405.57	1.15	0	-356	1495	1457	1429	1391	1363	1443	1377	159	425	500	1020	1	1	31742912	452	-12.37	1.03	12	0.21	-115.00	1377.00	2055	20230516	-30.75	990	20230324	43.74	2055	-30.75	20230516	990	43.74	20230324	2055	-30.75	20230516	990	43.74	20230324	0.17	N	065500	500	158 억	366005	N	N	N	N
73	20230719	090547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1405	-14	5	-0.99	12994980	9187	8.68	1410	1429	1405	1844	994	1419	1414.50	1.15	0	4897	1495	1457	1429	1391	1363	1443	1377	159	425	500	1020	1	1	31742912	446	-12.22	1.02	12	0.03	-115.00	1377.00	2055	20230516	-31.63	990	20230324	41.92	2055	-31.63	20230516	990	41.92	20230324	2055	-31.63	20230516	990	41.92	20230324	0.17	N	065500	500	158 억	366005	N	N	N	N
74	20230718	160547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1419	-34	5	-2.34	144435437	101482	102.28	1453	1467	1401	1888	1018	1453	1423.26	1.16	0	-695	1516	1484	1442	1410	1368	1463	1389	159	435	500	1040	1	1	31742912	450	-12.34	1.03	12	0.32	-115.00	1377.00	2055	20230516	-30.95	990	20230324	43.33	2055	-30.95	20230516	990	43.33	20230324	2055	-30.95	20230516	990	43.33	20230324	0.17	N	065500	500	158 억	366942	N	N	N	N
75	20230718	150547	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1416	-37	5	-2.55	141799792	99619	100.41	1453	1467	1401	1888	1018	1453	1423.42	1.16	0	-541	1516	1484	1442	1410	1368	1463	1389	159	435	500	1040	1	1	31742912	449	-12.31	1.03	12	0.31	-115.00	1377.00	2055	20230516	-31.09	990	20230324	43.03	2055	-31.09	20230516	990	43.03	20230324	2055	-31.09	20230516	990	43.03	20230324	0.17	N	065500	500	158 억	366942	N	N	N	N
76	20230718	140544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1409	-44	5	-3.03	126004395	88449	89.15	1453	1467	1401	1888	1018	1453	1424.60	1.16	0	-2140	1516	1484	1442	1410	1368	1463	1389	159	435	500	1040	1	1	31742912	447	-12.25	1.02	12	0.28	-115.00	1377.00	2055	20230516	-31.44	990	20230324	42.32	2055	-31.44	20230516	990	42.32	20230324	2055	-31.44	20230516	990	42.32	20230324	0.17	N	065500	500	158 억	366942	N	N	N	N
77	20230718	130544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1412	-41	5	-2.82	110874401	77706	78.32	1453	1467	1401	1888	1018	1453	1426.84	1.16	0	-3555	1516	1484	1442	1410	1368	1463	1389	159	435	500	1040	1	1	31742912	448	-12.28	1.03	12	0.24	-115.00	1377.00	2055	20230516	-31.29	990	20230324	42.63	2055	-31.29	20230516	990	42.63	20230324	2055	-31.29	20230516	990	42.63	20230324	0.17	N	065500	500	158 억	366942	N	N	N	N
78	20230718	120548	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1415	-38	5	-2.62	90504805	63285	63.79	1453	1467	1401	1888	1018	1453	1430.11	1.16	0	-4670	1516	1484	1442	1410	1368	1463	1389	159	435	500	1040	1	1	31742912	449	-12.30	1.03	12	0.20	-115.00	1377.00	2055	20230516	-31.14	990	20230324	42.93	2055	-31.14	20230516	990	42.93	20230324	2055	-31.14	20230516	990	42.93	20230324	0.17	N	065500	500	158 억	366942	N	N	N	N
79	20230718	110549	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1424	-29	5	-2.00	66151551	46111	46.48	1453	1467	1401	1888	1018	1453	1434.62	1.16	0	-1163	1516	1484	1442	1410	1368	1463	1389	159	435	500	1040	1	1	31742912	452	-12.38	1.03	12	0.15	-115.00	1377.00	2055	20230516	-30.71	990	20230324	43.84	2055	-30.71	20230516	990	43.84	20230324	2055	-30.71	20230516	990	43.84	20230324	0.17	N	065500	500	158 억	366942	N	N	N	N
80	20230718	100543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1434	-19	5	-1.31	48040465	33415	33.68	1453	1467	1401	1888	1018	1453	1437.69	1.16	0	4231	1516	1484	1442	1410	1368	1463	1389	159	435	500	1040	1	1	31742912	455	-12.47	1.04	12	0.11	-115.00	1377.00	2055	20230516	-30.22	990	20230324	44.85	2055	-30.22	20230516	990	44.85	20230324	2055	-30.22	20230516	990	44.85	20230324	0.17	N	065500	500	158 억	366942	N	N	N	N
81	20230718	090543	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1453	0	3	0.00	9462870	6514	6.57	1453	1453	1444	1888	1018	1453	1452.70	1.16	0	807	1516	1484	1442	1410	1368	1463	1389	159	435	500	1040	1	1	31742912	461	-12.63	1.06	12	0.02	-115.00	1377.00	2055	20230516	-29.29	990	20230324	46.77	2055	-29.29	20230516	990	46.77	20230324	2055	-29.29	20230516	990	46.77	20230324	0.17	N	065500	500	158 억	366942	N	N	N	N
82	20230717	160545	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1453	-16	5	-1.09	142745661	98966	86.76	1469	1474	1400	1909	1029	1469	1442.37	1.12	0	12278	1549	1509	1470	1430	1391	1489	1410	159	440	500	1050	1	1	31742912	461	-12.63	1.06	12	0.31	-115.00	1377.00	2055	20230516	-29.29	990	20230324	46.77	2055	-29.29	20230516	990	46.77	20230324	2055	-29.29	20230516	990	46.77	20230324	0.17	N	065500	500	158 억	354637	N	N	N	N
83	20230717	150541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1450	-19	5	-1.29	138046327	95729	83.92	1469	1474	1400	1909	1029	1469	1442.05	1.12	0	11893	1549	1509	1470	1430	1391	1489	1410	159	440	500	1050	1	1	31742912	460	-12.61	1.05	12	0.30	-115.00	1377.00	2055	20230516	-29.44	990	20230324	46.46	2055	-29.44	20230516	990	46.46	20230324	2055	-29.44	20230516	990	46.46	20230324	0.17	N	065500	500	158 억	354637	N	N	N	N
84	20230717	140544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1457	-12	5	-0.82	106461019	74002	64.87	1469	1474	1400	1909	1029	1469	1438.62	1.12	0	16227	1549	1509	1470	1430	1391	1489	1410	159	440	500	1050	1	1	31742912	462	-12.67	1.06	12	0.23	-115.00	1377.00	2055	20230516	-29.10	990	20230324	47.17	2055	-29.10	20230516	990	47.17	20230324	2055	-29.10	20230516	990	47.17	20230324	0.17	N	065500	500	158 억	354637	N	N	N	N
85	20230717	130540	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1441	-28	5	-1.91	103917140	72240	63.33	1469	1474	1400	1909	1029	1469	1438.50	1.12	0	16259	1549	1509	1470	1430	1391	1489	1410	159	440	500	1050	1	1	31742912	457	-12.53	1.05	12	0.23	-115.00	1377.00	2055	20230516	-29.88	990	20230324	45.56	2055	-29.88	20230516	990	45.56	20230324	2055	-29.88	20230516	990	45.56	20230324	0.17	N	065500	500	158 억	354637	N	N	N	N
86	20230717	120546	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1443	-26	5	-1.77	94527016	65728	57.62	1469	1474	1400	1909	1029	1469	1438.15	1.12	0	16039	1549	1509	1470	1430	1391	1489	1410	159	440	500	1050	1	1	31742912	458	-12.55	1.05	12	0.21	-115.00	1377.00	2055	20230516	-29.78	990	20230324	45.76	2055	-29.78	20230516	990	45.76	20230324	2055	-29.78	20230516	990	45.76	20230324	0.17	N	065500	500	158 억	354637	N	N	N	N
87	20230717	110539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1447	-22	5	-1.50	87690693	60971	53.45	1469	1474	1400	1909	1029	1469	1438.24	1.12	0	15678	1549	1509	1470	1430	1391	1489	1410	159	440	500	1050	1	1	31742912	459	-12.58	1.05	12	0.19	-115.00	1377.00	2055	20230516	-29.59	990	20230324	46.16	2055	-29.59	20230516	990	46.16	20230324	2055	-29.59	20230516	990	46.16	20230324	0.17	N	065500	500	158 억	354637	N	N	N	N
88	20230717	100541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1459	-10	5	-0.68	74109759	51606	45.24	1469	1474	1400	1909	1029	1469	1436.07	1.12	0	17646	1549	1509	1470	1430	1391	1489	1410	159	440	500	1050	1	1	31742912	463	-12.69	1.06	12	0.16	-115.00	1377.00	2055	20230516	-29.00	990	20230324	47.37	2055	-29.00	20230516	990	47.37	20230324	2055	-29.00	20230516	990	47.37	20230324	0.17	N	065500	500	158 억	354637	N	N	N	N
89	20230717	090539	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1459	-10	5	-0.68	12281111	8385	7.35	1469	1474	1459	1909	1029	1469	1464.65	1.12	0	1684	1549	1509	1470	1430	1391	1489	1410	159	440	500	1050	1	1	31742912	463	-12.69	1.06	12	0.03	-115.00	1377.00	2055	20230516	-29.00	990	20230324	47.37	2055	-29.00	20230516	990	47.37	20230324	2055	-29.00	20230516	990	47.37	20230324	0.17	N	065500	500	158 억	354637	N	N	N	N
90	20230714	160538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1469	-28	5	-1.87	167583053	114074	90.18	1497	1510	1431	1946	1048	1497	1469.07	1.17	0	-16142	1575	1536	1513	1474	1451	1524	1462	159	449	500	1070	1	1	31742912	466	-12.77	1.07	12	0.36	-115.00	1377.00	2055	20230516	-28.52	990	20230324	48.38	2055	-28.52	20230516	990	48.38	20230324	2055	-28.52	20230516	990	48.38	20230324	0.18	N	065500	500	158 억	370769	N	N	N	N
91	20230714	150542	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1468	-29	5	-1.94	162948302	110906	87.68	1497	1510	1431	1946	1048	1497	1469.25	1.17	0	-15903	1575	1536	1513	1474	1451	1524	1462	159	449	500	1070	1	1	31742912	466	-12.77	1.07	12	0.35	-115.00	1377.00	2055	20230516	-28.56	990	20230324	48.28	2055	-28.56	20230516	990	48.28	20230324	2055	-28.56	20230516	990	48.28	20230324	0.18	N	065500	500	158 억	370769	N	N	N	N
92	20230714	140544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1453	-44	5	-2.94	151230452	102880	81.33	1497	1510	1431	1946	1048	1497	1469.97	1.17	0	-17173	1575	1536	1513	1474	1451	1524	1462	159	449	500	1070	1	1	31742912	461	-12.63	1.06	12	0.32	-115.00	1377.00	2055	20230516	-29.29	990	20230324	46.77	2055	-29.29	20230516	990	46.77	20230324	2055	-29.29	20230516	990	46.77	20230324	0.18	N	065500	500	158 억	370769	N	N	N	N
93	20230714	130536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1460	-37	5	-2.47	138773558	94345	74.58	1497	1510	1431	1946	1048	1497	1470.92	1.17	0	-18379	1575	1536	1513	1474	1451	1524	1462	159	449	500	1070	1	1	31742912	463	-12.70	1.06	12	0.30	-115.00	1377.00	2055	20230516	-28.95	990	20230324	47.47	2055	-28.95	20230516	990	47.47	20230324	2055	-28.95	20230516	990	47.47	20230324	0.18	N	065500	500	158 억	370769	N	N	N	N
94	20230714	120538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1474	-23	5	-1.54	126753302	86130	68.09	1497	1510	1431	1946	1048	1497	1471.65	1.17	0	-13890	1575	1536	1513	1474	1451	1524	1462	159	449	500	1070	1	1	31742912	468	-12.82	1.07	12	0.27	-115.00	1377.00	2055	20230516	-28.27	990	20230324	48.89	2055	-28.27	20230516	990	48.89	20230324	2055	-28.27	20230516	990	48.89	20230324	0.18	N	065500	500	158 억	370769	N	N	N	N
95	20230714	110541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1471	-26	5	-1.74	113411569	77035	60.90	1497	1510	1431	1946	1048	1497	1472.21	1.17	0	-13642	1575	1536	1513	1474	1451	1524	1462	159	449	500	1070	1	1	31742912	467	-12.79	1.07	12	0.24	-115.00	1377.00	2055	20230516	-28.42	990	20230324	48.59	2055	-28.42	20230516	990	48.59	20230324	2055	-28.42	20230516	990	48.59	20230324	0.18	N	065500	500	158 억	370769	N	N	N	N
96	20230714	100544	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1459	-38	5	-2.54	90234103	61163	48.35	1497	1510	1431	1946	1048	1497	1475.31	1.17	0	-13436	1575	1536	1513	1474	1451	1524	1462	159	449	500	1070	1	1	31742912	463	-12.69	1.06	12	0.19	-115.00	1377.00	2055	20230516	-29.00	990	20230324	47.37	2055	-29.00	20230516	990	47.37	20230324	2055	-29.00	20230516	990	47.37	20230324	0.18	N	065500	500	158 억	370769	N	N	N	N
97	20230714	090541	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1499	2	2	0.13	6648951	4440	3.51	1497	1510	1496	1946	1048	1497	1497.51	1.17	0	1352	1575	1536	1513	1474	1451	1524	1462	159	449	500	1070	1	1	31742912	476	-13.03	1.09	12	0.01	-115.00	1377.00	2055	20230516	-27.06	990	20230324	51.41	2055	-27.06	20230516	990	51.41	20230324	2055	-27.06	20230516	990	51.41	20230324	0.18	N	065500	500	158 억	370769	N	N	N	N
98	20230713	160538	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1497	-12	5	-0.80	193044207	126293	72.00	1509	1552	1490	1961	1057	1509	1528.70	1.25	0	-26095	1578	1543	1526	1491	1474	1535	1483	159	452	500	1080	1	1	31742912	475	-13.02	1.09	12	0.40	-115.00	1377.00	2055	20230516	-27.15	990	20230324	51.21	2055	-27.15	20230516	990	51.21	20230324	2055	-27.15	20230516	990	51.21	20230324	0.18	N	065500	500	158 억	396873	N	N	N	N
99	20230713	150535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1504	-5	5	-0.33	183711459	120072	68.46	1509	1552	1490	1961	1057	1509	1530.01	1.25	0	-24408	1578	1543	1526	1491	1474	1535	1483	159	452	500	1080	1	1	31742912	477	-13.08	1.09	12	0.38	-115.00	1377.00	2055	20230516	-26.81	990	20230324	51.92	2055	-26.81	20230516	990	51.92	20230324	2055	-26.81	20230516	990	51.92	20230324	0.18	N	065500	500	158 억	396873	N	N	N	N
100	20230713	140534	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	20	2	1.33	148034960	96435	54.98	1509	1552	1509	1961	1057	1509	1535.08	1.25	0	-26863	1578	1543	1526	1491	1474	1535	1483	159	452	500	1080	1	1	31742912	485	-13.30	1.11	12	0.30	-115.00	1377.00	2055	20230516	-25.60	990	20230324	54.44	2055	-25.60	20230516	990	54.44	20230324	2055	-25.60	20230516	990	54.44	20230324	0.18	N	065500	500	158 억	396873	N	N	N	N
101	20230713	130536	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1516	7	2	0.46	129607894	84387	48.11	1509	1552	1509	1961	1057	1509	1535.88	1.25	0	-24119	1578	1543	1526	1491	1474	1535	1483	159	452	500	1080	1	1	31742912	481	-13.18	1.10	12	0.27	-115.00	1377.00	2055	20230516	-26.23	990	20230324	53.13	2055	-26.23	20230516	990	53.13	20230324	2055	-26.23	20230516	990	53.13	20230324	0.18	N	065500	500	158 억	396873	N	N	N	N
102	20230713	120532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1535	26	2	1.72	116025688	75478	43.03	1509	1552	1509	1961	1057	1509	1537.21	1.25	0	-17703	1578	1543	1526	1491	1474	1535	1483	159	452	500	1080	1	1	31742912	487	-13.35	1.11	12	0.24	-115.00	1377.00	2055	20230516	-25.30	990	20230324	55.05	2055	-25.30	20230516	990	55.05	20230324	2055	-25.30	20230516	990	55.05	20230324	0.18	N	065500	500	158 억	396873	N	N	N	N
103	20230713	110537	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1538	29	2	1.92	106327276	69164	39.43	1509	1552	1509	1961	1057	1509	1537.32	1.25	0	-16496	1578	1543	1526	1491	1474	1535	1483	159	452	500	1080	1	1	31742912	488	-13.37	1.12	12	0.22	-115.00	1377.00	2055	20230516	-25.16	990	20230324	55.35	2055	-25.16	20230516	990	55.35	20230324	2055	-25.16	20230516	990	55.35	20230324	0.18	N	065500	500	158 억	396873	N	N	N	N
104	20230713	100535	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1535	26	2	1.72	95770781	62301	35.52	1509	1552	1509	1961	1057	1509	1537.23	1.25	0	-18171	1578	1543	1526	1491	1474	1535	1483	159	452	500	1080	1	1	31742912	487	-13.35	1.11	12	0.20	-115.00	1377.00	2055	20230516	-25.30	990	20230324	55.05	2055	-25.30	20230516	990	55.05	20230324	2055	-25.30	20230516	990	55.05	20230324	0.18	N	065500	500	158 억	396873	N	N	N	N
105	20230713	090502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	16	2	1.06	5643690	3740	2.13	1509	1525	1509	1961	1057	1509	1509.01	1.25	0	528	1578	1543	1526	1491	1474	1535	1483	159	452	500	1080	1	1	31742912	484	-13.26	1.11	12	0.01	-115.00	1377.00	2055	20230516	-25.79	990	20230324	54.04	2055	-25.79	20230516	990	54.04	20230324	2055	-25.79	20230516	990	54.04	20230324	0.18	N	065500	500	158 억	396873	N	N	N	N
106	20230712	160532	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1509	-52	5	-3.33	265321277	174136	158.17	1528	1561	1509	2025	1093	1561	1523.66	1.38	0	-43464	1588	1574	1547	1533	1506	1581	1540	159	466	500	1120	1	1	31742912	479	-13.12	1.10	12	0.55	-115.00	1377.00	2055	20230516	-26.57	990	20230324	52.42	2055	-26.57	20230516	990	52.42	20230324	2055	-26.57	20230516	990	52.42	20230324	0.16	N	065500	500	158 억	438934	N	N	N	N
107	20230712	150529	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1520	-41	5	-2.63	253724629	166457	151.20	1528	1561	1509	2025	1093	1561	1524.27	1.38	0	-44416	1588	1574	1547	1533	1506	1581	1540	159	466	500	1120	1	1	31742912	482	-13.22	1.10	12	0.52	-115.00	1377.00	2055	20230516	-26.03	990	20230324	53.54	2055	-26.03	20230516	990	53.54	20230324	2055	-26.03	20230516	990	53.54	20230324	0.16	N	065500	500	158 억	438934	N	N	N	N
108	20230712	140528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1516	-45	5	-2.88	205425599	134526	122.20	1528	1561	1509	2025	1093	1561	1527.03	1.38	0	-34452	1588	1574	1547	1533	1506	1581	1540	159	466	500	1120	1	1	31742912	481	-13.18	1.10	12	0.42	-115.00	1377.00	2055	20230516	-26.23	990	20230324	53.13	2055	-26.23	20230516	990	53.13	20230324	2055	-26.23	20230516	990	53.13	20230324	0.16	N	065500	500	158 억	438934	N	N	N	N
109	20230712	130530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	-32	5	-2.05	176527834	115423	104.84	1528	1561	1511	2025	1093	1561	1529.40	1.38	0	-27234	1588	1574	1547	1533	1506	1581	1540	159	466	500	1120	1	1	31742912	485	-13.30	1.11	12	0.36	-115.00	1377.00	2055	20230516	-25.60	990	20230324	54.44	2055	-25.60	20230516	990	54.44	20230324	2055	-25.60	20230516	990	54.44	20230324	0.16	N	065500	500	158 억	438934	N	N	N	N
110	20230712	120530	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1517	-44	5	-2.82	148976219	97271	88.36	1528	1561	1516	2025	1093	1561	1531.56	1.38	0	-19975	1588	1574	1547	1533	1506	1581	1540	159	466	500	1120	1	1	31742912	482	-13.19	1.10	12	0.31	-115.00	1377.00	2055	20230516	-26.18	990	20230324	53.23	2055	-26.18	20230516	990	53.23	20230324	2055	-26.18	20230516	990	53.23	20230324	0.16	N	065500	500	158 억	438934	N	N	N	N
111	20230712	110531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1533	-28	5	-1.79	99972361	65115	59.15	1528	1561	1516	2025	1093	1561	1535.32	1.38	0	-6732	1588	1574	1547	1533	1506	1581	1540	159	466	500	1120	1	1	31742912	487	-13.33	1.11	12	0.21	-115.00	1377.00	2055	20230516	-25.40	990	20230324	54.85	2055	-25.40	20230516	990	54.85	20230324	2055	-25.40	20230516	990	54.85	20230324	0.16	N	065500	500	158 억	438934	N	N	N	N
112	20230712	100533	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1532	-29	5	-1.86	71408551	46442	42.19	1528	1561	1516	2025	1093	1561	1537.59	1.38	0	-3289	1588	1574	1547	1533	1506	1581	1540	159	466	500	1120	1	1	31742912	486	-13.32	1.11	12	0.15	-115.00	1377.00	2055	20230516	-25.45	990	20230324	54.75	2055	-25.45	20230516	990	54.75	20230324	2055	-25.45	20230516	990	54.75	20230324	0.16	N	065500	500	158 억	438934	N	N	N	N
113	20230712	090531	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1557	-4	5	-0.26	19605855	12815	11.64	1528	1559	1522	2025	1093	1561	1529.91	1.38	0	844	1588	1574	1547	1533	1506	1581	1540	159	466	500	1120	1	1	31742912	494	-13.54	1.13	12	0.04	-115.00	1377.00	2055	20230516	-24.23	990	20230324	57.27	2055	-24.23	20230516	990	57.27	20230324	2055	-24.23	20230516	990	57.27	20230324	0.16	N	065500	500	158 억	438934	N	N	N	N
114	20230711	160523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1561	11	2	0.71	168311163	109544	84.65	1540	1561	1520	2015	1085	1550	1536.43	1.44	0	-18931	1602	1575	1535	1508	1468	1589	1522	159	465	500	1110	1	1	31742912	496	-13.57	1.13	12	0.35	-115.00	1377.00	2055	20230516	-24.04	990	20230324	57.68	2055	-24.04	20230516	990	57.68	20230324	2055	-24.04	20230516	990	57.68	20230324	0.16	N	065500	500	158 억	457855	N	N	N	N
115	20230711	150524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1540	-10	5	-0.65	140287877	91487	70.69	1540	1559	1520	2015	1085	1550	1533.36	1.44	0	-12083	1602	1575	1535	1508	1468	1589	1522	159	465	500	1110	1	1	31742912	489	-13.39	1.12	12	0.29	-115.00	1377.00	2055	20230516	-25.06	990	20230324	55.56	2055	-25.06	20230516	990	55.56	20230324	2055	-25.06	20230516	990	55.56	20230324	0.16	N	065500	500	158 억	457855	N	N	N	N
116	20230711	140521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1530	-20	5	-1.29	128157021	83595	64.59	1540	1559	1520	2015	1085	1550	1533.01	1.44	0	-10530	1602	1575	1535	1508	1468	1589	1522	159	465	500	1110	1	1	31742912	486	-13.30	1.11	12	0.26	-115.00	1377.00	2055	20230516	-25.55	990	20230324	54.55	2055	-25.55	20230516	990	54.55	20230324	2055	-25.55	20230516	990	54.55	20230324	0.16	N	065500	500	158 억	457855	N	N	N	N
117	20230711	130513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	-21	5	-1.35	109858940	71589	55.32	1540	1559	1520	2015	1085	1550	1534.51	1.44	0	-11330	1602	1575	1535	1508	1468	1589	1522	159	465	500	1110	1	1	31742912	485	-13.30	1.11	12	0.23	-115.00	1377.00	2055	20230516	-25.60	990	20230324	54.44	2055	-25.60	20230516	990	54.44	20230324	2055	-25.60	20230516	990	54.44	20230324	0.16	N	065500	500	158 억	457855	N	N	N	N
118	20230711	120526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1533	-17	5	-1.10	82013901	53320	41.20	1540	1559	1520	2015	1085	1550	1538.08	1.44	0	-7273	1602	1575	1535	1508	1468	1589	1522	159	465	500	1110	1	1	31742912	487	-13.33	1.11	12	0.17	-115.00	1377.00	2055	20230516	-25.40	990	20230324	54.85	2055	-25.40	20230516	990	54.85	20230324	2055	-25.40	20230516	990	54.85	20230324	0.16	N	065500	500	158 억	457855	N	N	N	N
119	20230711	110528	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1537	-13	5	-0.84	73970882	48058	37.13	1540	1559	1520	2015	1085	1550	1539.13	1.44	0	-6421	1602	1575	1535	1508	1468	1589	1522	159	465	500	1110	1	1	31742912	488	-13.37	1.12	12	0.15	-115.00	1377.00	2055	20230516	-25.21	990	20230324	55.25	2055	-25.21	20230516	990	55.25	20230324	2055	-25.21	20230516	990	55.25	20230324	0.16	N	065500	500	158 억	457855	N	N	N	N
120	20230711	100526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1542	-8	5	-0.52	42926924	27751	21.44	1540	1559	1540	2015	1085	1550	1546.83	1.44	0	4555	1602	1575	1535	1508	1468	1589	1522	159	465	500	1110	1	1	31742912	489	-13.41	1.12	12	0.09	-115.00	1377.00	2055	20230516	-24.96	990	20230324	55.76	2055	-24.96	20230516	990	55.76	20230324	2055	-24.96	20230516	990	55.76	20230324	0.16	N	065500	500	158 억	457855	N	N	N	N
121	20230711	090526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1559	9	2	0.58	4134444	2666	2.06	1540	1559	1540	2015	1085	1550	1550.91	1.44	0	-844	1602	1575	1535	1508	1468	1589	1522	159	465	500	1110	1	1	31742912	495	-13.56	1.13	12	0.01	-115.00	1377.00	2055	20230516	-24.14	990	20230324	57.47	2055	-24.14	20230516	990	57.47	20230324	2055	-24.14	20230516	990	57.47	20230324	0.16	N	065500	500	158 억	457855	N	N	N	N
122	20230710	160522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1550	38	2	2.51	196077527	127631	118.96	1510	1562	1495	1965	1059	1512	1536.28	1.34	0	31519	1582	1546	1523	1487	1464	1565	1506	159	453	500	1080	1	1	31742912	492	-13.48	1.13	12	0.40	-115.00	1377.00	2055	20230516	-24.57	990	20230324	56.57	2055	-24.57	20230516	990	56.57	20230324	2055	-24.57	20230516	990	56.57	20230324	0.18	N	065500	500	158 억	426328	N	N	N	N
123	20230710	150521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1545	33	2	2.18	185569897	120840	112.63	1510	1562	1495	1965	1059	1512	1535.67	1.34	0	32604	1582	1546	1523	1487	1464	1565	1506	159	453	500	1080	1	1	31742912	490	-13.43	1.12	12	0.38	-115.00	1377.00	2055	20230516	-24.82	990	20230324	56.06	2055	-24.82	20230516	990	56.06	20230324	2055	-24.82	20230516	990	56.06	20230324	0.18	N	065500	500	158 억	426328	N	N	N	N
124	20230710	140517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1550	38	2	2.51	172615622	112436	104.80	1510	1562	1495	1965	1059	1512	1535.23	1.34	0	33902	1582	1546	1523	1487	1464	1565	1506	159	453	500	1080	1	1	31742912	492	-13.48	1.13	12	0.35	-115.00	1377.00	2055	20230516	-24.57	990	20230324	56.57	2055	-24.57	20230516	990	56.57	20230324	2055	-24.57	20230516	990	56.57	20230324	0.18	N	065500	500	158 억	426328	N	N	N	N
125	20230710	130513	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1548	36	2	2.38	146545315	95635	89.14	1510	1562	1495	1965	1059	1512	1532.34	1.34	0	31294	1582	1546	1523	1487	1464	1565	1506	159	453	500	1080	1	1	31742912	491	-13.46	1.12	12	0.30	-115.00	1377.00	2055	20230516	-24.67	990	20230324	56.36	2055	-24.67	20230516	990	56.36	20230324	2055	-24.67	20230516	990	56.36	20230324	0.18	N	065500	500	158 억	426328	N	N	N	N
126	20230710	120523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1554	42	2	2.78	130481711	85285	79.49	1510	1562	1495	1965	1059	1512	1529.95	1.34	0	27870	1582	1546	1523	1487	1464	1565	1506	159	453	500	1080	1	1	31742912	493	-13.51	1.13	12	0.27	-115.00	1377.00	2055	20230516	-24.38	990	20230324	56.97	2055	-24.38	20230516	990	56.97	20230324	2055	-24.38	20230516	990	56.97	20230324	0.18	N	065500	500	158 억	426328	N	N	N	N
127	20230710	110524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1531	19	2	1.26	84970659	55902	52.10	1510	1543	1495	1965	1059	1512	1519.99	1.34	0	11057	1582	1546	1523	1487	1464	1565	1506	159	453	500	1080	1	1	31742912	486	-13.31	1.11	12	0.18	-115.00	1377.00	2055	20230516	-25.50	990	20230324	54.65	2055	-25.50	20230516	990	54.65	20230324	2055	-25.50	20230516	990	54.65	20230324	0.18	N	065500	500	158 억	426328	N	N	N	N
128	20230710	100524	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1529	17	2	1.12	53647209	35497	33.08	1510	1532	1495	1965	1059	1512	1511.32	1.34	0	2901	1582	1546	1523	1487	1464	1565	1506	159	453	500	1080	1	1	31742912	485	-13.30	1.11	12	0.11	-115.00	1377.00	2055	20230516	-25.60	990	20230324	54.44	2055	-25.60	20230516	990	54.44	20230324	2055	-25.60	20230516	990	54.44	20230324	0.18	N	065500	500	158 억	426328	N	N	N	N
129	20230710	090518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1501	-11	5	-0.73	4618690	3077	2.87	1510	1510	1495	1965	1059	1512	1501.04	1.34	0	-1922	1582	1546	1523	1487	1464	1565	1506	159	453	500	1080	1	1	31742912	476	-13.05	1.09	12	0.01	-115.00	1377.00	2055	20230516	-26.96	990	20230324	51.62	2055	-26.96	20230516	990	51.62	20230324	2055	-26.96	20230516	990	51.62	20230324	0.18	N	065500	500	158 억	426328	N	N	N	N
130	20230707	160516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1512	-13	5	-0.85	162299590	106989	70.06	1505	1559	1500	1982	1068	1525	1516.97	1.37	0	-8461	1602	1563	1542	1503	1482	1553	1493	159	457	500	1090	1	1	31742912	480	-13.15	1.10	12	0.34	-115.00	1377.00	2055	20230516	-26.42	990	20230324	52.73	2055	-26.42	20230516	990	52.73	20230324	2055	-26.42	20230516	990	52.73	20230324	0.19	N	065500	500	158 억	434689	N	N	N	N
131	20230707	150518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1503	-22	5	-1.44	136425492	89770	58.78	1505	1559	1500	1982	1068	1525	1519.72	1.37	0	-6656	1602	1563	1542	1503	1482	1553	1493	159	457	500	1090	1	1	31742912	477	-13.07	1.09	12	0.28	-115.00	1377.00	2055	20230516	-26.86	990	20230324	51.82	2055	-26.86	20230516	990	51.82	20230324	2055	-26.86	20230516	990	51.82	20230324	0.19	N	065500	500	158 억	434689	N	N	N	N
132	20230707	140526	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1508	-17	5	-1.11	121893844	80117	52.46	1505	1559	1500	1982	1068	1525	1521.45	1.37	0	-8193	1602	1563	1542	1503	1482	1553	1493	159	457	500	1090	1	1	31742912	479	-13.11	1.10	12	0.25	-115.00	1377.00	2055	20230516	-26.62	990	20230324	52.32	2055	-26.62	20230516	990	52.32	20230324	2055	-26.62	20230516	990	52.32	20230324	0.19	N	065500	500	158 억	434689	N	N	N	N
133	20230707	130521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1506	-19	5	-1.25	111472273	73196	47.93	1505	1559	1500	1982	1068	1525	1522.93	1.37	0	-6213	1602	1563	1542	1503	1482	1553	1493	159	457	500	1090	1	1	31742912	478	-13.10	1.09	12	0.23	-115.00	1377.00	2055	20230516	-26.72	990	20230324	52.12	2055	-26.72	20230516	990	52.12	20230324	2055	-26.72	20230516	990	52.12	20230324	0.19	N	065500	500	158 억	434689	N	N	N	N
134	20230707	120522	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1516	-9	5	-0.59	91593796	60052	39.32	1505	1559	1500	1982	1068	1525	1525.24	1.37	0	-1184	1602	1563	1542	1503	1482	1553	1493	159	457	500	1090	1	1	31742912	481	-13.18	1.10	12	0.19	-115.00	1377.00	2055	20230516	-26.23	990	20230324	53.13	2055	-26.23	20230516	990	53.13	20230324	2055	-26.23	20230516	990	53.13	20230324	0.19	N	065500	500	158 억	434689	N	N	N	N
135	20230707	110523	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	0	3	0.00	82993762	54403	35.62	1505	1559	1500	1982	1068	1525	1525.54	1.37	0	-303	1602	1563	1542	1503	1482	1553	1493	159	457	500	1090	1	1	31742912	484	-13.26	1.11	12	0.17	-115.00	1377.00	2055	20230516	-25.79	990	20230324	54.04	2055	-25.79	20230516	990	54.04	20230324	2055	-25.79	20230516	990	54.04	20230324	0.19	N	065500	500	158 억	434689	N	N	N	N
136	20230707	100518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1531	6	2	0.39	53325852	35167	23.03	1505	1532	1500	1982	1068	1525	1516.36	1.37	0	-4647	1602	1563	1542	1503	1482	1553	1493	159	457	500	1090	1	1	31742912	486	-13.31	1.11	12	0.11	-115.00	1377.00	2055	20230516	-25.50	990	20230324	54.65	2055	-25.50	20230516	990	54.65	20230324	2055	-25.50	20230516	990	54.65	20230324	0.19	N	065500	500	158 억	434689	N	N	N	N
137	20230707	090516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1515	-10	5	-0.66	2059576	1367	0.90	1505	1517	1505	1982	1068	1525	1506.64	1.37	0	322	1602	1563	1542	1503	1482	1553	1493	159	457	500	1090	1	1	31742912	481	-13.17	1.10	12	0.00	-115.00	1377.00	2055	20230516	-26.28	990	20230324	53.03	2055	-26.28	20230516	990	53.03	20230324	2055	-26.28	20230516	990	53.03	20230324	0.19	N	065500	500	158 억	434689	N	N	N	N
138	20230706	160518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	-16	5	-1.04	234869706	152611	102.02	1541	1581	1521	2000	1079	1541	1539.01	1.37	0	-1685	1619	1579	1560	1520	1501	1570	1511	159	460	500	1100	1	1	31742912	484	-13.26	1.11	12	0.48	-115.00	1377.00	2055	20230516	-25.79	990	20230324	54.04	2055	-25.79	20230516	990	54.04	20230324	2055	-25.79	20230516	990	54.04	20230324	0.21	N	065500	500	158 억	436355	N	N	N	N
139	20230706	150518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1531	-10	5	-0.65	229693118	149219	99.75	1541	1581	1521	2000	1079	1541	1539.30	1.37	0	-2923	1619	1579	1560	1520	1501	1570	1511	159	460	500	1100	1	1	31742912	486	-13.31	1.11	12	0.47	-115.00	1377.00	2055	20230516	-25.50	990	20230324	54.65	2055	-25.50	20230516	990	54.65	20230324	2055	-25.50	20230516	990	54.65	20230324	0.21	N	065500	500	158 억	436355	N	N	N	N
140	20230706	140519	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1534	-7	5	-0.45	196968294	127789	85.43	1541	1581	1521	2000	1079	1541	1541.36	1.37	0	-2780	1619	1579	1560	1520	1501	1570	1511	159	460	500	1100	1	1	31742912	487	-13.34	1.11	12	0.40	-115.00	1377.00	2055	20230516	-25.35	990	20230324	54.95	2055	-25.35	20230516	990	54.95	20230324	2055	-25.35	20230516	990	54.95	20230324	0.21	N	065500	500	158 억	436355	N	N	N	N
141	20230706	130518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1534	-7	5	-0.45	172396168	111674	74.66	1541	1581	1526	2000	1079	1541	1543.74	1.37	0	361	1619	1579	1560	1520	1501	1570	1511	159	460	500	1100	1	1	31742912	487	-13.34	1.11	12	0.35	-115.00	1377.00	2055	20230516	-25.35	990	20230324	54.95	2055	-25.35	20230516	990	54.95	20230324	2055	-25.35	20230516	990	54.95	20230324	0.21	N	065500	500	158 억	436355	N	N	N	N
142	20230706	120516	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1548	7	2	0.45	142247077	91979	61.49	1541	1581	1530	2000	1079	1541	1546.52	1.37	0	2474	1619	1579	1560	1520	1501	1570	1511	159	460	500	1100	1	1	31742912	491	-13.46	1.12	12	0.29	-115.00	1377.00	2055	20230516	-24.67	990	20230324	56.36	2055	-24.67	20230516	990	56.36	20230324	2055	-24.67	20230516	990	56.36	20230324	0.21	N	065500	500	158 억	436355	N	N	N	N
143	20230706	110521	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1550	9	2	0.58	96411874	62200	41.58	1541	1581	1530	2000	1079	1541	1550.03	1.37	0	8446	1619	1579	1560	1520	1501	1570	1511	159	460	500	1100	1	1	31742912	492	-13.48	1.13	12	0.20	-115.00	1377.00	2055	20230516	-24.57	990	20230324	56.57	2055	-24.57	20230516	990	56.57	20230324	2055	-24.57	20230516	990	56.57	20230324	0.21	N	065500	500	158 억	436355	N	N	N	N
144	20230706	100517	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1552	11	2	0.71	65972569	42534	28.43	1541	1581	1530	2000	1079	1541	1551.05	1.37	0	5749	1619	1579	1560	1520	1501	1570	1511	159	460	500	1100	1	1	31742912	493	-13.50	1.13	12	0.13	-115.00	1377.00	2055	20230516	-24.48	990	20230324	56.77	2055	-24.48	20230516	990	56.77	20230324	2055	-24.48	20230516	990	56.77	20230324	0.21	N	065500	500	158 억	436355	N	N	N	N
145	20230706	090518	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1557	16	2	1.04	18702490	12146	8.12	1541	1557	1530	2000	1079	1541	1539.81	1.37	0	-3190	1619	1579	1560	1520	1501	1570	1511	159	460	500	1100	1	1	31742912	494	-13.54	1.13	12	0.04	-115.00	1377.00	2055	20230516	-24.23	990	20230324	57.27	2055	-24.23	20230516	990	57.27	20230324	2055	-24.23	20230516	990	57.27	20230324	0.21	N	065500	500	158 억	436355	N	N	N	N
146	20230705	160515	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1541	-33	5	-2.10	232388415	149449	44.97	1600	1600	1541	2045	1102	1574	1554.97	1.49	0	-37418	1639	1606	1571	1538	1503	1623	1555	159	471	500	1130	1	1	31742912	489	-13.40	1.12	12	0.47	-115.00	1377.00	2055	20230516	-25.01	990	20230324	55.66	2055	-25.01	20230516	990	55.66	20230324	2055	-25.01	20230516	990	55.66	20230324	0.21	N	065500	500	158 억	473360	N	N	N	N
147	20230705	150514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1545	-29	5	-1.84	197022354	126529	38.08	1600	1600	1542	2045	1102	1574	1557.13	1.49	0	-40312	1639	1606	1571	1538	1503	1623	1555	159	471	500	1130	1	1	31742912	490	-13.43	1.12	12	0.40	-115.00	1377.00	2055	20230516	-24.82	990	20230324	56.06	2055	-24.82	20230516	990	56.06	20230324	2055	-24.82	20230516	990	56.06	20230324	0.21	N	065500	500	158 억	473360	N	N	N	N
148	20230705	140509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1553	-21	5	-1.33	177135186	113697	34.21	1600	1600	1542	2045	1102	1574	1557.96	1.49	0	-37663	1639	1606	1571	1538	1503	1623	1555	159	471	500	1130	1	1	31742912	493	-13.50	1.13	12	0.36	-115.00	1377.00	2055	20230516	-24.43	990	20230324	56.87	2055	-24.43	20230516	990	56.87	20230324	2055	-24.43	20230516	990	56.87	20230324	0.21	N	065500	500	158 억	473360	N	N	N	N
149	20230705	130509	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1563	-11	5	-0.70	168626565	108228	32.57	1600	1600	1542	2045	1102	1574	1558.07	1.49	0	-33734	1639	1606	1571	1538	1503	1623	1555	159	471	500	1130	1	1	31742912	496	-13.59	1.14	12	0.34	-115.00	1377.00	2055	20230516	-23.94	990	20230324	57.88	2055	-23.94	20230516	990	57.88	20230324	2055	-23.94	20230516	990	57.88	20230324	0.21	N	065500	500	158 억	473360	N	N	N	N
150	20230705	120508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1555	-19	5	-1.21	151904373	97473	29.33	1600	1600	1542	2045	1102	1574	1558.43	1.49	0	-36376	1639	1606	1571	1538	1503	1623	1555	159	471	500	1130	1	1	31742912	494	-13.52	1.13	12	0.31	-115.00	1377.00	2055	20230516	-24.33	990	20230324	57.07	2055	-24.33	20230516	990	57.07	20230324	2055	-24.33	20230516	990	57.07	20230324	0.21	N	065500	500	158 억	473360	N	N	N	N
151	20230705	110514	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1553	-21	5	-1.33	111508196	71446	21.50	1600	1600	1542	2045	1102	1574	1560.73	1.49	0	-23525	1639	1606	1571	1538	1503	1623	1555	159	471	500	1130	1	1	31742912	493	-13.50	1.13	12	0.23	-115.00	1377.00	2055	20230516	-24.43	990	20230324	56.87	2055	-24.43	20230516	990	56.87	20230324	2055	-24.43	20230516	990	56.87	20230324	0.21	N	065500	500	158 억	473360	N	N	N	N
152	20230705	100511	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1567	-7	5	-0.44	75485201	48301	14.53	1600	1600	1542	2045	1102	1574	1562.81	1.49	0	-12829	1639	1606	1571	1538	1503	1623	1555	159	471	500	1130	1	1	31742912	497	-13.63	1.14	12	0.15	-115.00	1377.00	2055	20230516	-23.75	990	20230324	58.28	2055	-23.75	20230516	990	58.28	20230324	2055	-23.75	20230516	990	58.28	20230324	0.21	N	065500	500	158 억	473360	N	N	N	N
153	20230705	090510	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1556	-18	5	-1.14	24689888	15611	4.70	1600	1600	1556	2045	1102	1574	1581.57	1.49	0	-6776	1639	1606	1571	1538	1503	1623	1555	159	471	500	1130	1	1	31742912	494	-13.53	1.13	12	0.05	-115.00	1377.00	2055	20230516	-24.28	990	20230324	57.17	2055	-24.28	20230516	990	57.17	20230324	2055	-24.28	20230516	990	57.17	20230324	0.21	N	065500	500	158 억	473360	N	N	N	N
154	20230704	160508	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1574	39	2	2.54	519380584	330690	291.69	1543	1604	1536	1995	1075	1535	1570.57	1.43	0	20378	1590	1562	1531	1503	1472	1576	1517	159	460	500	1100	1	1	31742912	500	-13.69	1.14	12	1.04	-115.00	1377.00	2055	20230516	-23.41	990	20230324	58.99	2055	-23.41	20230516	990	58.99	20230324	2055	-23.41	20230516	990	58.99	20230324	0.24	N	065500	500	158 억	454692	N	N	N	N
155	20230704	150502	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1590	55	2	3.58	476516893	303312	267.54	1543	1604	1536	1995	1075	1535	1571.05	1.43	0	13180	1590	1562	1531	1503	1472	1576	1517	159	460	500	1100	1	1	31742912	505	-13.83	1.15	12	0.96	-115.00	1377.00	2055	20230516	-22.63	990	20230324	60.61	2055	-22.63	20230516	990	60.61	20230324	2055	-22.63	20230516	990	60.61	20230324	0.24	N	065500	500	158 억	454692	N	N	N	N
156	20230704	140507	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1561	26	2	1.69	315732145	201697	177.91	1543	1594	1539	1995	1075	1535	1565.38	1.43	0	-878	1590	1562	1531	1503	1472	1576	1517	159	460	500	1100	1	1	31742912	496	-13.57	1.13	12	0.64	-115.00	1377.00	2055	20230516	-24.04	990	20230324	57.68	2055	-24.04	20230516	990	57.68	20230324	2055	-24.04	20230516	990	57.68	20230324	0.24	N	065500	500	158 억	454692	N	N	N	N
157	20230704	130500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1566	31	2	2.02	295608655	188786	166.52	1543	1594	1539	1995	1075	1535	1565.84	1.43	0	3447	1590	1562	1531	1503	1472	1576	1517	159	460	500	1100	1	1	31742912	497	-13.62	1.14	12	0.59	-115.00	1377.00	2055	20230516	-23.80	990	20230324	58.18	2055	-23.80	20230516	990	58.18	20230324	2055	-23.80	20230516	990	58.18	20230324	0.24	N	065500	500	158 억	454692	N	N	N	N
158	20230704	120505	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1576	41	2	2.67	278296211	177729	156.77	1543	1594	1539	1995	1075	1535	1565.85	1.43	0	2041	1590	1562	1531	1503	1472	1576	1517	159	460	500	1100	1	1	31742912	500	-13.70	1.14	12	0.56	-115.00	1377.00	2055	20230516	-23.31	990	20230324	59.19	2055	-23.31	20230516	990	59.19	20230324	2055	-23.31	20230516	990	59.19	20230324	0.24	N	065500	500	158 억	454692	N	N	N	N
159	20230704	110500	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1539	4	2	0.26	187801060	120088	105.92	1543	1585	1539	1995	1075	1535	1563.86	1.43	0	-18030	1590	1562	1531	1503	1472	1576	1517	159	460	500	1100	1	1	31742912	489	-13.38	1.12	12	0.38	-115.00	1377.00	2055	20230516	-25.11	990	20230324	55.45	2055	-25.11	20230516	990	55.45	20230324	2055	-25.11	20230516	990	55.45	20230324	0.24	N	065500	500	158 억	454692	N	N	N	N
160	20230704	100459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1570	35	2	2.28	134058364	85616	75.52	1543	1585	1539	1995	1075	1535	1565.81	1.43	0	-10074	1590	1562	1531	1503	1472	1576	1517	159	460	500	1100	1	1	31742912	498	-13.65	1.14	12	0.27	-115.00	1377.00	2055	20230516	-23.60	990	20230324	58.59	2055	-23.60	20230516	990	58.59	20230324	2055	-23.60	20230516	990	58.59	20230324	0.24	N	065500	500	158 억	454692	N	N	N	N
161	20230704	090459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1542	7	2	0.46	9181890	5954	5.25	1543	1543	1539	1995	1075	1535	1542.14	1.43	0	-2952	1590	1562	1531	1503	1472	1576	1517	159	460	500	1100	1	1	31742912	489	-13.41	1.12	12	0.02	-115.00	1377.00	2055	20230516	-24.96	990	20230324	55.76	2055	-24.96	20230516	990	55.76	20230324	2055	-24.96	20230516	990	55.76	20230324	0.24	N	065500	500	158 억	454692	N	N	N	N
162	20230703	160452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1535	50	2	3.37	172265095	112197	68.41	1500	1559	1500	1930	1040	1485	1535.38	1.30	0	41957	1575	1530	1475	1430	1375	1502	1402	159	445	500	1060	1	1	31742912	487	-13.35	1.11	12	0.35	-115.00	1377.00	2055	20230516	-25.30	990	20230324	55.05	2055	-25.30	20230516	990	55.05	20230324	2055	-25.30	20230516	990	55.05	20230324	0.25	N	065500	500	158 억	411486	N	N	N	N
163	20230703	150457	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	40	2	2.69	164682459	107250	65.39	1500	1559	1500	1930	1040	1485	1535.50	1.30	0	42401	1575	1530	1475	1430	1375	1502	1402	159	445	500	1060	1	1	31742912	484	-13.26	1.11	12	0.34	-115.00	1377.00	2055	20230516	-25.79	990	20230324	54.04	2055	-25.79	20230516	990	54.04	20230324	2055	-25.79	20230516	990	54.04	20230324	0.25	N	065500	500	158 억	411486	N	N	N	N
164	20230703	140456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1525	40	2	2.69	155232899	101047	61.61	1500	1559	1500	1930	1040	1485	1536.24	1.30	0	41423	1575	1530	1475	1430	1375	1502	1402	159	445	500	1060	1	1	31742912	484	-13.26	1.11	12	0.32	-115.00	1377.00	2055	20230516	-25.79	990	20230324	54.04	2055	-25.79	20230516	990	54.04	20230324	2055	-25.79	20230516	990	54.04	20230324	0.25	N	065500	500	158 억	411486	N	N	N	N
165	20230703	130456	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1531	46	2	3.10	142389441	92653	56.49	1500	1559	1500	1930	1040	1485	1536.80	1.30	0	42472	1575	1530	1475	1430	1375	1502	1402	159	445	500	1060	1	1	31742912	486	-13.31	1.11	12	0.29	-115.00	1377.00	2055	20230516	-25.50	990	20230324	54.65	2055	-25.50	20230516	990	54.65	20230324	2055	-25.50	20230516	990	54.65	20230324	0.25	N	065500	500	158 억	411486	N	N	N	N
166	20230703	120459	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1551	66	2	4.44	128692620	83733	51.05	1500	1559	1500	1930	1040	1485	1536.94	1.30	0	41008	1575	1530	1475	1430	1375	1502	1402	159	445	500	1060	1	1	31742912	492	-13.49	1.13	12	0.26	-115.00	1377.00	2055	20230516	-24.53	990	20230324	56.67	2055	-24.53	20230516	990	56.67	20230324	2055	-24.53	20230516	990	56.67	20230324	0.25	N	065500	500	158 억	411486	N	N	N	N
167	20230703	110455	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1552	67	2	4.51	105820385	68961	42.05	1500	1559	1500	1930	1040	1485	1534.50	1.30	0	42300	1575	1530	1475	1430	1375	1502	1402	159	445	500	1060	1	1	31742912	493	-13.50	1.13	12	0.22	-115.00	1377.00	2055	20230516	-24.48	990	20230324	56.77	2055	-24.48	20230516	990	56.77	20230324	2055	-24.48	20230516	990	56.77	20230324	0.25	N	065500	500	158 억	411486	N	N	N	N
168	20230703	100448	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1539	54	2	3.64	60538830	39612	24.15	1500	1547	1500	1930	1040	1485	1528.30	1.30	0	25194	1575	1530	1475	1430	1375	1502	1402	159	445	500	1060	1	1	31742912	489	-13.38	1.12	12	0.12	-115.00	1377.00	2055	20230516	-25.11	990	20230324	55.45	2055	-25.11	20230516	990	55.45	20230324	2055	-25.11	20230516	990	55.45	20230324	0.25	N	065500	500	158 억	411486	N	N	N	N
169	20230703	090452	57	100.00	KOSDAQ	운송장비부품	N	N	N	N	N	1532	47	2	3.16	3703162	2448	1.49	1500	1535	1500	1930	1040	1485	1512.73	1.30	0	286	1575	1530	1475	1430	1375	1502	1402	159	445	500	1060	1	1	31742912	486	-13.32	1.11	12	0.01	-115.00	1377.00	2055	20230516	-25.45	990	20230324	54.75	2055	-25.45	20230516	990	54.75	20230324	2055	-25.45	20230516	990	54.75	20230324	0.25	N	065500	500	158 억	411486	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History